Independent Bk Corp (NQ: INDB )

73.92 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 72.98 75.05 72.98 73.92 180,338 +0.05(+0.07%)
Sep 23, 2021 71.75 74.45 71.75 73.87 187,236 +2.61(+3.66%)
Sep 22, 2021 71.67 72.01 70.67 71.26 100,095 +1.13(+1.61%)
Sep 21, 2021 70.43 70.88 69.69 70.13 159,686 -0.10(-0.14%)
Sep 20, 2021 69.77 70.47 69.04 70.23 199,126 -1.30(-1.82%)
Sep 17, 2021 71.27 71.64 69.98 71.53 492,560 +1.20(+1.71%)
Sep 16, 2021 70.43 70.76 69.47 70.33 115,456 +0.07(+0.10%)
Sep 15, 2021 69.44 70.51 68.93 70.26 149,371 +0.83(+1.20%)
Sep 14, 2021 71.47 71.47 69.10 69.43 98,356 -2.00(-2.80%)
Sep 13, 2021 71.43 71.95 70.42 71.43 126,295 +0.53(+0.75%)
Sep 10, 2021 73.09 73.63 70.80 70.90 110,184 -2.00(-2.74%)
Sep 09, 2021 73.62 74.35 72.74 72.90 107,614 -0.87(-1.18%)
Sep 08, 2021 73.96 74.62 73.35 73.77 108,531 -0.57(-0.77%)
Sep 07, 2021 75.09 75.83 74.22 74.34 100,879 -0.75(-1.00%)
Sep 03, 2021 75.93 75.96 74.79 75.09 81,790 -0.53(-0.70%)
Sep 02, 2021 76.24 76.64 75.52 75.62 113,942 -0.46(-0.60%)
Sep 01, 2021 77.92 77.92 75.64 76.08 128,457 -0.62(-0.81%)
Aug 31, 2021 76.37 77.13 75.94 76.70 100,721 +0.68(+0.89%)
Aug 30, 2021 78.14 78.14 75.82 76.02 131,628 -2.20(-2.81%)
Aug 27, 2021 76.98 78.22 76.98 78.22 174,476 +1.63(+2.13%)
Aug 26, 2021 77.60 78.44 76.57 76.59 156,868 -0.95(-1.23%)
Aug 25, 2021 77.60 78.50 77.39 77.54 130,813 -0.15(-0.19%)
Aug 24, 2021 78.60 78.95 77.39 77.69 150,092 -0.71(-0.91%)
Aug 23, 2021 78.00 78.80 77.59 78.40 218,902 +0.82(+1.06%)
Aug 20, 2021 75.62 77.61 75.53 77.58 143,879 +1.91(+2.52%)
Aug 19, 2021 74.48 75.71 74.36 75.67 253,387 +0.44(+0.58%)
Aug 18, 2021 75.79 76.40 75.02 75.23 146,266 -0.61(-0.80%)
Aug 17, 2021 76.00 76.66 74.98 75.84 192,668 -0.82(-1.07%)
Aug 16, 2021 75.58 76.71 74.65 76.66 284,400 +0.53(+0.70%)
Aug 13, 2021 75.97 77.17 75.82 76.13 241,728 -0.07(-0.09%)
Aug 12, 2021 76.13 76.66 75.48 76.20 184,665 +0.03(+0.04%)
Aug 11, 2021 75.93 76.83 75.08 76.17 213,316 +0.42(+0.55%)
Aug 10, 2021 73.40 75.96 73.00 75.75 290,655 +2.81(+3.85%)
Aug 09, 2021 73.30 74.05 72.56 72.94 148,031 -0.76(-1.03%)
Aug 06, 2021 72.69 73.96 72.19 73.70 197,964 +2.14(+2.99%)
Aug 05, 2021 71.17 71.79 71.03 71.56 101,615 +0.71(+1.00%)
Aug 04, 2021 71.14 71.36 70.39 70.85 130,117 -1.13(-1.57%)
Aug 03, 2021 71.46 72.15 70.22 71.98 147,001 +1.01(+1.42%)
Aug 02, 2021 70.81 72.18 70.33 70.97 189,092 +0.29(+0.41%)
Jul 30, 2021 70.35 71.63 70.35 70.68 189,739 +0.07(+0.10%)
Jul 29, 2021 71.12 71.62 70.12 70.61 149,106 +0.10(+0.14%)
Jul 28, 2021 69.49 70.70 68.75 70.51 161,865 +1.56(+2.26%)
Jul 27, 2021 69.55 69.73 68.48 68.95 105,236 -0.97(-1.39%)
Jul 26, 2021 69.23 70.59 69.23 69.92 118,287 +0.75(+1.08%)
Jul 23, 2021 69.73 71.06 68.46 69.17 116,745 +0.47(+0.68%)
Jul 22, 2021 70.34 70.73 68.14 68.70 167,280 -1.78(-2.53%)
Jul 21, 2021 70.73 71.92 70.38 70.48 114,132 +0.37(+0.53%)
Jul 20, 2021 69.19 72.40 68.92 70.11 244,543 +0.82(+1.18%)
Jul 19, 2021 69.77 70.55 68.61 69.29 237,719 -1.90(-2.67%)
Jul 16, 2021 73.02 73.02 71.06 71.19 159,772 -1.33(-1.83%)
Jul 15, 2021 70.99 72.53 70.64 72.52 119,020 +1.17(+1.64%)
Jul 14, 2021 71.12 71.79 70.70 71.35 159,826 +0.30(+0.42%)
Jul 13, 2021 72.14 72.14 70.42 71.05 153,943 -1.35(-1.86%)
Jul 12, 2021 71.54 72.72 70.98 72.40 183,371 +0.13(+0.18%)
Jul 09, 2021 71.60 72.28 70.92 72.27 255,991 +2.17(+3.10%)
Jul 08, 2021 70.05 71.10 69.52 70.10 174,586 -1.78(-2.48%)
Jul 07, 2021 71.62 72.75 71.19 71.88 221,630 -0.20(-0.28%)
Jul 06, 2021 74.44 74.44 71.68 72.08 139,243 -2.62(-3.51%)
Jul 02, 2021 75.76 76.15 74.55 74.70 131,414 -1.18(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.